Accueil
»
Bourse
»
Actions Paris
»

Historique action Vicat

Cotation du 02/12/2020 à 10h31 Vicat -0,29% 34,850€
  • VCT - FR0000031775
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Vicat

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
30/11/2020 34,200 0,00% 34 336 34,800 35,050 34,200
27/11/2020 34,950 -0,29% 24 240 35,200 35,750 34,700
26/11/2020 35,050 -2,09% 23 145 35,800 35,800 34,650
25/11/2020 35,800 +4,68% 54 702 34,300 35,850 34,250
24/11/2020 34,200 0,00% 67 006 35,150 35,950 34,200
23/11/2020 34,700 +2,36% 51 198 34,150 34,950 34,150
20/11/2020 33,900 -0,29% 18 636 34,000 34,400 33,900
19/11/2020 34,000 +0,59% 26 017 33,550 34,550 33,550
18/11/2020 33,800 0,00% 28 470 33,550 34,200 33,300
17/11/2020 33,800 -0,88% 29 792 34,150 34,800 33,400
16/11/2020 34,100 +5,90% 58 412 32,600 34,250 32,600
13/11/2020 32,200 +1,10% 35 457 31,750 32,700 31,750
12/11/2020 31,850 -0,31% 43 734 31,750 32,450 30,500
11/11/2020 31,950 -1,08% 41 122 32,200 32,500 31,950
10/11/2020 32,300 +3,86% 107 670 30,400 32,550 30,350
09/11/2020 31,100 +6,32% 77 163 29,800 31,350 29,650
06/11/2020 29,250 +0,86% 50 044 29,100 30,100 29,100
05/11/2020 29,000 -2,03% 119 116 29,950 30,200 29,000
04/11/2020 29,600 +8,23% 108 013 29,950 30,900 28,600
03/11/2020 27,350 +0,74% 20 669 27,200 27,950 26,950
35,950 Cours le plus haut sur la période, le mardi 24 novembre 2020
26,450 Cours le plus bas sur la période, le lundi 2 novembre 2020